Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.15 | 20.24 | 19.57 | 19.75 | 47,989 | -0.75(-3.64%) |
Aug 30, 2023 | 20.28 | 20.52 | 20.28 | 20.50 | 31,398 | +0.30(+1.48%) |
Aug 29, 2023 | 19.94 | 20.29 | 19.94 | 20.20 | 38,971 | +0.09(+0.43%) |
Aug 28, 2023 | 20.13 | 20.14 | 19.80 | 20.11 | 60,327 | -0.07(-0.34%) |
Aug 25, 2023 | 20.44 | 20.44 | 20.16 | 20.18 | 43,227 | -0.27(-1.33%) |
Aug 24, 2023 | 20.51 | 20.62 | 20.37 | 20.45 | 37,372 | +0.08(+0.38%) |
Aug 23, 2023 | 20.41 | 20.61 | 20.37 | 20.37 | 39,200 | -0.08(-0.38%) |
Aug 22, 2023 | 20.42 | 20.66 | 20.42 | 20.45 | 40,669 | -0.06(-0.28%) |
Aug 21, 2023 | 20.57 | 20.86 | 20.40 | 20.50 | 39,726 | -0.05(-0.24%) |
Aug 18, 2023 | 20.32 | 20.68 | 20.32 | 20.55 | 53,081 | +0.05(+0.24%) |
Aug 17, 2023 | 20.74 | 20.87 | 20.40 | 20.50 | 61,805 | -0.32(-1.53%) |
Aug 16, 2023 | 21.19 | 21.19 | 20.80 | 20.82 | 52,018 | -0.40(-1.87%) |
Aug 15, 2023 | 21.27 | 21.59 | 21.11 | 21.22 | 62,787 | +0.23(+1.07%) |
Aug 14, 2023 | 21.41 | 21.41 | 20.94 | 21.00 | 56,205 | -0.41(-1.91%) |
Aug 11, 2023 | 21.33 | 21.58 | 21.27 | 21.41 | 27,083 | -0.08(-0.39%) |
Aug 10, 2023 | 21.64 | 21.71 | 21.41 | 21.49 | 36,513 | +0.03(+0.13%) |
Aug 09, 2023 | 21.45 | 21.48 | 21.28 | 21.46 | 20,258 | +0.25(+1.18%) |
Aug 08, 2023 | 21.00 | 21.24 | 21.05 | 21.21 | 24,973 | -0.16(-0.74%) |
Aug 07, 2023 | 21.64 | 21.64 | 21.35 | 21.37 | 37,959 | +0.07(+0.31%) |
Aug 04, 2023 | 21.17 | 21.40 | 21.12 | 21.30 | 23,624 | -0.22(-1.04%) |
Aug 03, 2023 | 21.68 | 21.85 | 21.27 | 21.53 | 41,868 | -0.07(-0.34%) |
Aug 02, 2023 | 21.74 | 21.74 | 21.43 | 21.60 | 28,558 | -0.43(-1.94%) |
Aug 01, 2023 | 21.78 | 22.09 | 21.78 | 22.03 | 31,665 | +0.28(+1.28%) |
Jul 31, 2023 | 21.97 | 21.97 | 21.65 | 21.75 | 33,688 | -0.36(-1.64%) |
Jul 28, 2023 | 22.28 | 22.35 | 21.83 | 22.11 | 51,754 | -0.22(-1.00%) |
Jul 27, 2023 | 22.57 | 22.62 | 22.26 | 22.34 | 34,566 | -0.05(-0.21%) |
Jul 26, 2023 | 22.57 | 22.57 | 22.25 | 22.38 | 48,965 | -0.10(-0.46%) |
Jul 25, 2023 | 22.10 | 22.56 | 22.10 | 22.48 | 46,921 | +0.58(+2.63%) |
Jul 24, 2023 | 21.88 | 22.01 | 21.80 | 21.91 | 19,806 | +0.16(+0.73%) |
Jul 21, 2023 | 21.93 | 21.95 | 21.68 | 21.75 | 30,019 | -0.09(-0.43%) |
Jul 20, 2023 | 21.76 | 22.01 | 21.70 | 21.84 | 24,856 | -0.09(-0.42%) |
Jul 19, 2023 | 21.78 | 21.98 | 21.73 | 21.94 | 44,886 | +0.22(+1.03%) |
Jul 18, 2023 | 21.59 | 21.83 | 21.59 | 21.71 | 38,070 | +0.00(+0.00%) |
Jul 17, 2023 | 21.70 | 21.78 | 21.52 | 21.71 | 70,758 | -0.19(-0.85%) |
Jul 14, 2023 | 21.90 | 22.07 | 21.78 | 21.90 | 48,333 | -0.26(-1.18%) |
Jul 13, 2023 | 22.08 | 22.17 | 21.81 | 22.16 | 40,414 | +0.38(+1.75%) |
Jul 12, 2023 | 21.49 | 21.96 | 21.49 | 21.78 | 36,793 | +0.19(+0.86%) |
Jul 11, 2023 | 21.38 | 21.62 | 21.32 | 21.59 | 52,850 | +0.35(+1.66%) |
Jul 10, 2023 | 21.38 | 21.54 | 21.19 | 21.24 | 36,425 | -0.19(-0.87%) |
Jul 07, 2023 | 21.30 | 21.71 | 21.30 | 21.42 | 42,125 | -0.07(-0.30%) |
Jul 06, 2023 | 21.68 | 21.68 | 21.31 | 21.49 | 38,214 | -0.53(-2.41%) |
Jul 05, 2023 | 22.04 | 22.06 | 21.81 | 22.02 | 49,158 | -0.08(-0.38%) |
Jul 03, 2023 | 21.98 | 22.10 | 21.88 | 22.10 | 13,995 | +0.35(+1.63%) |
Jun 30, 2023 | 21.95 | 21.96 | 21.72 | 21.75 | 28,489 | -0.10(-0.47%) |
Jun 29, 2023 | 21.71 | 21.95 | 21.42 | 21.85 | 41,325 | -0.32(-1.43%) |
Jun 28, 2023 | 22.04 | 22.21 | 21.90 | 22.17 | 38,958 | -0.13(-0.58%) |
Jun 27, 2023 | 22.00 | 22.36 | 21.91 | 22.30 | 29,591 | +0.41(+1.87%) |
Jun 26, 2023 | 21.71 | 22.08 | 21.68 | 21.89 | 48,644 | -0.04(-0.17%) |
Jun 23, 2023 | 22.04 | 22.12 | 21.74 | 21.93 | 65,583 | -0.40(-1.79%) |
Jun 22, 2023 | 22.29 | 22.47 | 22.16 | 22.33 | 59,809 | +0.23(+1.05%) |
Jun 21, 2023 | 22.23 | 22.54 | 21.96 | 22.09 | 42,428 | -0.06(-0.25%) |
Jun 20, 2023 | 21.77 | 22.32 | 21.77 | 22.15 | 70,625 | +0.99(+4.66%) |
Jun 16, 2023 | 21.26 | 21.27 | 21.00 | 21.16 | 31,646 | -0.40(-1.86%) |